26,900€
1,13%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 26,90 | 26,90 | 25,70 | 26,70 | -0,74% | - |
| 06.11.2025 | 27,50 | 28,00 | 26,50 | 26,90 | -2,89% | - |
| 05.11.2025 | 26,60 | 27,70 | 26,60 | 27,70 | 2,21% | 1,00 |
| 04.11.2025 | 27,40 | 27,50 | 26,90 | 27,10 | -2,87% | - |
| 03.11.2025 | 27,50 | 28,00 | 27,30 | 27,90 | 0,72% | 21,00 |
| 31.10.2025 | 28,20 | 28,20 | 27,10 | 27,70 | -2,81% | - |
| 29.10.2025 | 27,10 | 28,70 | 27,10 | 28,50 | 8,37% | 600,00 |
| 28.10.2025 | 27,10 | 27,20 | 26,30 | 26,30 | -2,95% | 92,00 |
| 27.10.2025 | 27,70 | 27,70 | 27,10 | 27,10 | -2,17% | - |
| 24.10.2025 | 27,90 | 28,10 | 27,50 | 27,70 | 0,00% | - |
| 23.10.2025 | 27,30 | 27,90 | 27,10 | 27,70 | -1,42% | - |
| 22.10.2025 | 27,90 | 28,10 | 27,80 | 28,10 | 0,72% | - |
| 21.10.2025 | 27,30 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 20.10.2025 | 27,10 | 27,50 | 26,90 | 27,30 | 2,25% | - |
| 17.10.2025 | 27,10 | 27,30 | 26,50 | 26,70 | -2,20% | - |
| 15.10.2025 | 26,70 | 27,70 | 26,60 | 27,30 | 3,80% | 298,00 |
| 14.10.2025 | 26,30 | 26,30 | 25,90 | 26,30 | -0,75% | - |
| 13.10.2025 | 25,50 | 26,70 | 25,30 | 26,50 | 3,11% | - |
| 10.10.2025 | 27,30 | 27,30 | 25,70 | 25,70 | -5,17% | - |
| 09.10.2025 | 27,10 | 27,30 | 26,70 | 27,10 | 0,74% | - |
| 08.10.2025 | 26,50 | 27,40 | 26,30 | 26,90 | 0,75% | 105,00 |
| 07.10.2025 | 26,20 | 26,70 | 26,20 | 26,70 | 0,00% | 178,00 |
| 06.10.2025 | 26,50 | 26,90 | 26,50 | 26,70 | 1,91% | - |
| 03.10.2025 | 26,20 | 26,30 | 26,20 | 26,20 | 0,38% | - |
| 01.10.2025 | 25,80 | 26,30 | 25,70 | 26,10 | 1,56% | - |
| 30.09.2025 | 25,90 | 26,10 | 25,30 | 25,70 | 0,00% | - |
| 29.09.2025 | 25,90 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 26.09.2025 | 25,50 | 25,70 | 25,40 | 25,70 | 0,78% | 6,00 |
| 25.09.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 24.09.2025 | 25,90 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 23.09.2025 | 26,50 | 27,10 | 26,10 | 26,10 | -0,76% | - |
| 22.09.2025 | 26,60 | 26,60 | 26,30 | 26,30 | -0,75% | - |
| 19.09.2025 | 27,10 | 27,10 | 26,30 | 26,50 | -2,21% | 1,00 |
| 18.09.2025 | 26,40 | 27,10 | 26,20 | 27,10 | 1,50% | 1,00 |
| 17.09.2025 | 26,70 | 26,70 | 26,50 | 26,70 | -0,74% | - |
| 16.09.2025 | 27,10 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 15.09.2025 | 26,70 | 27,10 | 26,70 | 26,90 | -0,74% | - |
| 11.09.2025 | 26,90 | 27,10 | 26,90 | 27,10 | 0,74% | - |
| 09.09.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -1,47% | - |
| 05.09.2025 | 27,70 | 27,90 | 26,90 | 27,30 | -1,44% | - |
| 04.09.2025 | 27,30 | 27,70 | 27,00 | 27,70 | 1,47% | - |
| 03.09.2025 | 27,50 | 27,80 | 26,90 | 27,30 | -0,73% | 80,00 |
| 02.09.2025 | 27,70 | 27,90 | 27,10 | 27,50 | -1,43% | 448,00 |
| 01.09.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 0,72% | - |
| 29.08.2025 | 28,50 | 28,80 | 27,70 | 27,70 | -2,81% | - |
| 28.08.2025 | 28,90 | 28,90 | 28,30 | 28,50 | -1,38% | 25,00 |
| 27.08.2025 | 28,50 | 28,90 | 28,50 | 28,90 | 2,12% | - |
| 26.08.2025 | 28,40 | 28,80 | 28,20 | 28,30 | -0,70% | 114,00 |
| 25.08.2025 | 28,50 | 28,80 | 28,40 | 28,50 | 0,00% | 10,00 |
| 22.08.2025 | 26,90 | 28,70 | 26,90 | 28,50 | 5,95% | - |
| 21.08.2025 | 27,20 | 27,40 | 26,90 | 26,90 | -1,47% | 204,00 |
| 20.08.2025 | 27,50 | 27,70 | 27,10 | 27,30 | -1,44% | - |
| 19.08.2025 | 27,70 | 28,10 | 27,50 | 27,70 | 0,00% | 3,00 |
| 18.08.2025 | 27,20 | 27,70 | 27,10 | 27,70 | 2,21% | 73,00 |
| 15.08.2025 | 28,10 | 28,10 | 27,10 | 27,10 | -2,87% | - |
| 14.08.2025 | 28,30 | 28,50 | 27,50 | 27,90 | -1,41% | - |
| 13.08.2025 | 27,20 | 28,30 | 26,70 | 28,30 | 5,99% | 70,00 |
| 12.08.2025 | 25,30 | 26,70 | 25,20 | 26,70 | 4,71% | 2,00 |
| 11.08.2025 | 25,60 | 25,60 | 25,10 | 25,50 | 0,79% | 139,00 |
| 08.08.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 07.08.2025 | 25,20 | 25,70 | 25,10 | 25,10 | -0,79% | - |
| 06.08.2025 | 25,90 | 25,90 | 25,10 | 25,30 | -1,56% | 120,00 |
| 05.08.2025 | 26,10 | 26,50 | 25,70 | 25,70 | -0,77% | - |
| 04.08.2025 | 25,90 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 01.08.2025 | 26,80 | 26,80 | 25,30 | 25,70 | -4,46% | 690,00 |
| 31.07.2025 | 27,50 | 27,70 | 26,50 | 26,90 | -2,18% | - |
| 30.07.2025 | 27,60 | 28,10 | 26,50 | 27,50 | -2,83% | 200,00 |
| 29.07.2025 | 28,50 | 28,80 | 27,70 | 28,30 | 0,00% | - |
| 28.07.2025 | 28,10 | 28,50 | 27,60 | 28,30 | 1,43% | 393,00 |
| 25.07.2025 | 27,70 | 28,10 | 27,50 | 27,90 | 0,72% | - |
| 24.07.2025 | 27,90 | 28,10 | 27,50 | 27,70 | -1,42% | 119,00 |
| 23.07.2025 | 26,90 | 28,30 | 26,90 | 28,10 | 2,93% | 259,00 |
| 22.07.2025 | 26,90 | 27,50 | 26,60 | 27,30 | 1,49% | 25,00 |
| 21.07.2025 | 27,30 | 27,30 | 26,70 | 26,90 | -0,74% | 411,00 |
| 18.07.2025 | 27,20 | 27,30 | 26,90 | 27,10 | 0,00% | - |
| 17.07.2025 | 26,90 | 27,30 | 26,70 | 27,10 | 1,50% | 4,00 |
| 16.07.2025 | 26,70 | 27,10 | 26,10 | 26,70 | -0,74% | - |
| 15.07.2025 | 26,90 | 27,50 | 26,70 | 26,90 | -0,74% | - |
| 14.07.2025 | 27,30 | 27,50 | 26,70 | 27,10 | -1,45% | - |
| 11.07.2025 | 27,60 | 27,80 | 27,10 | 27,50 | -0,72% | 100,00 |
| 10.07.2025 | 27,30 | 28,10 | 27,30 | 27,70 | 1,47% | - |
| 09.07.2025 | 27,30 | 27,70 | 27,30 | 27,30 | 0,00% | 71,00 |
| 08.07.2025 | 26,90 | 27,70 | 26,90 | 27,30 | 1,49% | 9,00 |
| 07.07.2025 | 27,20 | 27,40 | 26,70 | 26,90 | -1,47% | - |
| 04.07.2025 | 27,10 | 27,30 | 26,80 | 27,30 | 0,00% | 4,00 |
| 03.07.2025 | 27,20 | 27,50 | 27,10 | 27,30 | 0,74% | - |
| 02.07.2025 | 26,50 | 27,30 | 26,30 | 27,10 | 3,04% | - |
| 01.07.2025 | 25,50 | 26,90 | 25,30 | 26,30 | 3,14% | 24,00 |
| 30.06.2025 | 25,70 | 25,90 | 25,30 | 25,50 | -0,78% | 179,00 |
| 27.06.2025 | 25,70 | 25,90 | 25,30 | 25,70 | 0,00% | - |
| 26.06.2025 | 24,90 | 25,70 | 24,80 | 25,70 | 2,39% | 80,00 |
| 25.06.2025 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 24.06.2025 | 24,90 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 23.06.2025 | 24,50 | 25,00 | 24,10 | 24,70 | 0,82% | 250,00 |
| 20.06.2025 | 24,50 | 25,10 | 24,30 | 24,50 | 0,41% | 361,00 |
| 19.06.2025 | 24,60 | 24,70 | 24,20 | 24,40 | -1,21% | 11,00 |
| 18.06.2025 | 24,20 | 24,90 | 23,80 | 24,70 | 1,65% | - |
| 17.06.2025 | 24,60 | 24,80 | 24,10 | 24,30 | -1,62% | - |
| 16.06.2025 | 23,80 | 24,70 | 23,80 | 24,70 | 3,35% | - |
| 13.06.2025 | 24,70 | 24,80 | 23,30 | 23,90 | -4,02% | 1,00 |